Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.90 | 31.50 | 29.48 | 30.00 | 10,835 | -0.60(-1.96%) |
May 27, 2022 | 30.00 | 31.20 | 29.77 | 30.60 | 3,299 | +0.90(+3.03%) |
May 26, 2022 | 30.15 | 32.16 | 29.25 | 29.70 | 5,178 | -0.75(-2.46%) |
May 25, 2022 | 29.70 | 31.20 | 28.73 | 30.45 | 2,557 | +0.30(+1.00%) |
May 24, 2022 | 29.40 | 30.23 | 28.20 | 30.15 | 1,692 | -0.15(-0.50%) |
May 23, 2022 | 29.25 | 30.75 | 27.50 | 30.30 | 1,823 | +1.50(+5.21%) |
May 20, 2022 | 32.55 | 32.55 | 27.45 | 28.80 | 5,313 | -1.05(-3.52%) |
May 19, 2022 | 28.95 | 30.15 | 28.50 | 29.85 | 2,064 | +1.50(+5.29%) |
May 18, 2022 | 27.00 | 29.55 | 26.33 | 28.35 | 8,620 | +1.95(+7.39%) |
May 17, 2022 | 25.35 | 26.55 | 25.05 | 26.40 | 4,503 | +0.45(+1.73%) |
May 16, 2022 | 26.25 | 27.30 | 25.35 | 25.95 | 1,965 | +0.30(+1.17%) |
May 13, 2022 | 25.50 | 26.24 | 24.98 | 25.65 | 3,954 | +1.35(+5.56%) |
May 12, 2022 | 23.85 | 26.10 | 23.36 | 24.30 | 10,191 | -1.20(-4.71%) |
May 11, 2022 | 32.25 | 32.25 | 25.50 | 25.50 | 18,065 | -9.60(-27.35%) |
May 10, 2022 | 36.60 | 36.77 | 33.83 | 35.10 | 4,390 | +0.15(+0.43%) |
May 09, 2022 | 38.70 | 39.45 | 34.50 | 34.95 | 10,248 | -4.35(-11.07%) |
May 06, 2022 | 40.05 | 41.10 | 37.95 | 39.30 | 6,143 | -0.75(-1.87%) |
May 05, 2022 | 43.50 | 43.50 | 39.02 | 40.05 | 3,645 | -3.60(-8.25%) |
May 04, 2022 | 43.80 | 44.85 | 40.20 | 43.65 | 7,500 | -0.30(-0.68%) |
May 03, 2022 | 39.75 | 44.17 | 39.30 | 43.95 | 6,536 | +4.35(+10.98%) |
May 02, 2022 | 37.50 | 39.90 | 37.35 | 39.60 | 1,030 | +1.80(+4.76%) |
Apr 29, 2022 | 37.95 | 39.90 | 37.80 | 37.80 | 3,283 | -0.30(-0.79%) |
Apr 28, 2022 | 38.25 | 38.70 | 36.75 | 38.10 | 2,107 | +0.45(+1.20%) |
Apr 27, 2022 | 39.15 | 39.90 | 37.05 | 37.65 | 3,912 | -1.50(-3.83%) |
Apr 26, 2022 | 40.65 | 41.17 | 38.70 | 39.15 | 3,017 | -2.55(-6.12%) |
Apr 25, 2022 | 39.15 | 42.75 | 38.03 | 41.70 | 7,943 | +2.55(+6.51%) |
Apr 22, 2022 | 39.00 | 39.75 | 37.65 | 39.15 | 4,437 | +0.45(+1.16%) |
Apr 21, 2022 | 42.30 | 42.90 | 37.95 | 38.70 | 16,341 | -3.60(-8.51%) |
Apr 20, 2022 | 43.05 | 44.10 | 40.80 | 42.30 | 15,472 | -0.90(-2.08%) |
Apr 19, 2022 | 43.35 | 48.75 | 42.90 | 43.20 | 42,028 | +0.45(+1.05%) |
Apr 18, 2022 | 46.50 | 47.85 | 42.00 | 42.75 | 11,337 | -3.75(-8.06%) |
Apr 14, 2022 | 47.25 | 49.50 | 45.75 | 46.50 | 10,756 | -0.90(-1.90%) |
Apr 13, 2022 | 44.40 | 49.35 | 44.25 | 47.40 | 9,724 | +3.60(+8.22%) |
Apr 12, 2022 | 43.95 | 45.60 | 42.98 | 43.80 | 3,435 | -0.45(-1.02%) |
Apr 11, 2022 | 48.00 | 48.00 | 43.80 | 44.25 | 6,730 | -2.10(-4.53%) |
Apr 08, 2022 | 48.60 | 48.60 | 46.20 | 46.35 | 3,010 | -2.40(-4.92%) |
Apr 07, 2022 | 48.30 | 49.35 | 46.20 | 48.75 | 3,281 | +0.00(+0.00%) |
Apr 06, 2022 | 49.35 | 49.35 | 46.35 | 48.75 | 5,565 | -1.50(-2.99%) |
Apr 05, 2022 | 52.50 | 53.85 | 49.50 | 50.25 | 7,260 | -2.25(-4.29%) |
Apr 04, 2022 | 54.00 | 54.15 | 51.15 | 52.50 | 5,465 | -0.45(-0.85%) |
Apr 01, 2022 | 55.50 | 56.55 | 51.30 | 52.95 | 12,365 | -1.50(-2.75%) |
Mar 31, 2022 | 58.80 | 58.80 | 54.00 | 54.45 | 8,606 | -3.45(-5.96%) |
Mar 30, 2022 | 52.20 | 58.20 | 51.45 | 57.90 | 10,648 | +5.40(+10.29%) |
Mar 29, 2022 | 49.05 | 52.80 | 49.05 | 52.50 | 7,691 | +3.30(+6.71%) |
Mar 28, 2022 | 51.00 | 51.60 | 47.85 | 49.20 | 22,184 | -1.95(-3.81%) |
Mar 25, 2022 | 53.25 | 55.05 | 49.95 | 51.15 | 26,596 | -2.85(-5.28%) |
Mar 24, 2022 | 55.05 | 58.05 | 53.40 | 54.00 | 12,583 | -1.80(-3.23%) |
Mar 23, 2022 | 59.70 | 59.70 | 54.15 | 55.80 | 9,635 | -1.80(-3.13%) |
Mar 22, 2022 | 60.00 | 62.62 | 57.32 | 57.60 | 15,707 | -2.40(-4.00%) |
Mar 21, 2022 | 61.50 | 63.00 | 55.80 | 60.00 | 21,595 | +0.15(+0.25%) |
Mar 18, 2022 | 53.25 | 61.35 | 53.25 | 59.85 | 30,781 | +6.90(+13.03%) |
Mar 17, 2022 | 50.40 | 54.00 | 49.95 | 52.95 | 10,274 | +2.25(+4.44%) |
Mar 16, 2022 | 44.85 | 55.50 | 43.65 | 50.70 | 83,125 | +5.25(+11.55%) |
Mar 15, 2022 | 54.45 | 54.45 | 42.00 | 45.45 | 86,013 | -8.55(-15.83%) |
Mar 14, 2022 | 66.00 | 67.47 | 51.00 | 54.00 | 22,408 | -19.26(-26.29%) |
Mar 11, 2022 | 78.00 | 79.80 | 67.53 | 73.26 | 3,503 | -1.92(-2.55%) |
Mar 10, 2022 | 84.00 | 85.35 | 75.03 | 75.18 | 4,262 | -5.82(-7.19%) |
Mar 09, 2022 | 84.00 | 83.97 | 75.18 | 81.00 | 2,718 | +0.51(+0.63%) |
Mar 08, 2022 | 72.00 | 81.00 | 72.00 | 80.49 | 4,678 | +5.73(+7.66%) |
Mar 07, 2022 | 78.00 | 83.19 | 74.76 | 74.76 | 6,327 | -6.27(-7.74%) |
Mar 04, 2022 | 97.47 | 97.47 | 78.90 | 81.03 | 5,212 | -2.97(-3.54%) |
Mar 03, 2022 | 93.00 | 93.00 | 82.17 | 84.00 | 4,786 | -9.90(-10.54%) |
Mar 02, 2022 | 102.00 | 102.75 | 85.50 | 93.90 | 7,197 | -6.18(-6.18%) |